DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	32.17	32.27	32.17	32.18	32.18	0.19%	2,842
Dec 18, 2025	32.24	32.24	32.06	32.11	32.11	0.07%	3,006
Dec 17, 2025	32.26	32.31	32.05	32.09	32.09	-0.25%	7,111
Dec 16, 2025	32.15	32.17	32.10	32.17	32.17	-0.68%	521
Dec 15, 2025	32.30	32.45	32.30	32.39	32.39	0.01%	4,483
Dec 12, 2025	32.45	32.49	32.39	32.39	32.39	-0.47%	5,568
Dec 11, 2025	32.43	32.61	32.43	32.54	32.54	0.76%	7,734
Dec 10, 2025	31.97	32.34	31.92	32.30	32.30	1.83%	4,512
Dec 9, 2025	31.84	31.88	31.71	31.72	31.72	-0.16%	2,504
Dec 8, 2025	31.85	31.85	31.77	31.77	31.77	-0.63%	2,321
Dec 5, 2025	31.95	32.07	31.95	31.97	31.97	0.09%	7,334
Dec 4, 2025	32.00	32.03	31.91	31.94	31.94	0.06%	6,004
Dec 3, 2025	31.84	31.97	31.84	31.92	31.92	0.76%	2,745
Dec 2, 2025	31.61	31.70	31.61	31.68	31.68	-0.05%	2,788
Dec 1, 2025	31.84	31.92	31.69	31.69	31.69	-0.54%	966
Nov 28, 2025	31.75	31.94	31.75	31.87	31.87	0.44%	2,670
Nov 26, 2025	31.60	31.82	31.60	31.73	31.72	0.80%	3,138
Nov 25, 2025	31.05	31.51	31.05	31.47	31.47	1.70%	2,268
Nov 24, 2025	30.70	31.02	30.70	30.95	30.95	0.76%	7,317
Nov 21, 2025	30.26	30.83	30.26	30.72	30.71	2.06%	3,687
Nov 20, 2025	30.82	30.83	30.10	30.10	30.10	-1.32%	1,486
Nov 19, 2025	30.59	30.59	30.41	30.50	30.50	-0.46%	5,372
Nov 18, 2025	30.44	30.76	30.41	30.64	30.64	0.28%	6,018
Nov 17, 2025	30.94	31.01	30.47	30.55	30.55	-1.60%	3,114
Nov 14, 2025	30.97	31.18	30.94	31.05	31.05	-0.16%	4,243
Nov 13, 2025	31.51	31.51	31.07	31.10	31.10	-1.40%	8,387
Nov 12, 2025	31.57	31.65	31.50	31.54	31.54	0.46%	4,546
Nov 11, 2025	31.37	31.41	31.37	31.40	31.40	0.34%	1,748
Nov 10, 2025	31.09	31.29	31.08	31.29	31.29	0.55%	2,949
Nov 7, 2025	30.89	31.12	30.89	31.12	31.12	0.89%	366
Nov 6, 2025	30.87	30.95	30.83	30.85	30.85	-0.88%	1,555
Nov 5, 2025	30.96	31.22	30.88	31.12	31.12	0.65%	7,326
Nov 4, 2025	30.94	30.94	30.90	30.92	30.92	-0.45%	1,961
Nov 3, 2025	31.03	31.07	31.03	31.06	31.06	-0.37%	567
Oct 31, 2025	30.96	31.19	30.96	31.17	31.17	0.19%	4,029
Oct 30, 2025	31.38	31.38	31.11	31.11	31.11	-0.76%	4,463
Oct 29, 2025	31.51	31.69	31.30	31.35	31.35	-0.81%	4,753
Oct 28, 2025	31.71	31.76	31.59	31.61	31.60	-0.67%	6,323
Oct 27, 2025	31.75	31.82	31.69	31.82	31.82	0.52%	2,893
Oct 24, 2025	31.72	31.80	31.65	31.65	31.65	0.41%	4,221
Oct 23, 2025	31.45	31.58	31.44	31.52	31.52	0.52%	1,572
Oct 22, 2025	31.42	31.42	31.27	31.36	31.36	-0.56%	3,039
Oct 21, 2025	31.31	31.59	31.31	31.54	31.54	0.47%	8,239
Oct 20, 2025	31.24	31.39	31.24	31.39	31.39	1.11%	163
Oct 17, 2025	30.93	31.08	30.89	31.04	31.04	0.27%	6,461
Oct 16, 2025	31.20	31.27	30.86	30.96	30.96	-0.89%	56,130
Oct 15, 2025	31.37	31.42	31.24	31.24	31.24	0.16%	4,727
Oct 14, 2025	30.89	31.34	30.89	31.19	31.19	1.11%	4,222
Oct 13, 2025	30.73	30.89	30.73	30.85	30.85	1.30%	839
Oct 10, 2025	30.87	30.87	30.45	30.45	30.45	-2.45%	1,408